News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.85910652921 | 34.92 | 35.77 | 34.65 | 212732 | 35.27626279 | DR |
| 4 | 2.4 | 7.3126142596 | 32.82 | 35.77 | 32.5 | 193238 | 34.36158992 | DR |
| 12 | -4.29 | -10.8580106302 | 39.51 | 41.37 | 32.5 | 179444 | 35.99946042 | DR |
| 26 | -7.92 | -18.3588317107 | 43.14 | 46.05 | 32.5 | 157289 | 38.91997529 | DR |
| 52 | 4.73 | 15.5132830436 | 30.49 | 46.05 | 29.25 | 138839 | 36.87650017 | DR |
| 156 | 3.6 | 11.385199241 | 31.62 | 46.05 | 22.98 | 139716 | 31.12413314 | DR |
| 260 | 1.13 | 3.31475506013 | 34.09 | 46.05 | 17.09 | 136413 | 30.34290156 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 35.22 | 0.06 | 0.17 | 34.785 | 35.26 | 34.65 | 251019 |
| 1737762000 | 35.16 | -0.06 | -0.17 | 35.77 | 35.77 | 35.11 | 152030 |
| 1737675600 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1737589200 | 35.22 | -0.27 | -0.76 | 35.44 | 35.51 | 35.13 | 236776 |
| 1737502800 | 35.49 | 0.95 | 2.75 | 34.92 | 35.55 | 34.74 | 211101 |
| 1737157200 | 34.54 | -0.36 | -1.03 | 34.55 | 34.66 | 34.25 | 279890 |
| 1737070800 | 34.9 | -0.42 | -1.19 | 34.82 | 34.97 | 34.57 | 313506 |
| 1736984400 | 35.32 | 0.91 | 2.64 | 35.36 | 35.48 | 35.1 | 114105 |
| 1736898000 | 34.41 | -0.1 | -0.29 | 34.4 | 34.56 | 34.02 | 272676 |
| 1736811600 | 34.51 | 0.89 | 2.65 | 33.4 | 34.51 | 33.4 | 162714 |
| 1736552400 | 33.62 | -0.06 | -0.18 | 33.59 | 33.915 | 33.4401 | 205940 |
| 1736379600 | 33.68 | 0.03 | 0.09 | 33.57 | 33.81 | 33.42 | 138244 |
| 1736293200 | 33.65 | -0.02 | -0.06 | 33.83 | 33.97 | 33.549999 | 153750 |
| 1736206800 | 33.67 | 0.39 | 1.17 | 33.82 | 33.93 | 33.61 | 108377 |
| 1735947600 | 33.28 | 0.57 | 1.74 | 33.09 | 33.295 | 32.939999 | 131967 |
| 1735861200 | 32.71 | -0.17 | -0.52 | 32.825 | 32.875 | 32.5 | 216227 |
| 1735688400 | 32.88 | 0.01 | 0.03 | 32.82 | 33.11 | 32.7314 | 143492 |
| 1735602000 | 32.869999 | -0.31 | -0.93 | 32.755 | 32.961199 | 32.575 | 176993 |
| 1735342800 | 33.18 | -0.48 | -1.43 | 33.29 | 33.43 | 32.99 | 233526 |
| 1735256400 | 33.66 | -0.6 | -1.75 | 33.45 | 34.015 | 33.45 | 183330 |
| 1735077840 | 34.26 | 0.14 | 0.41 | 33.74 | 34.37 | 33.74 | 62910 |
| 1734997200 | 34.12 | 0.28 | 0.83 | 33.9 | 34.2 | 33.81 | 149898 |
| 1734738000 | 33.84 | 0.11 | 0.33 | 33.47 | 34.16 | 33.38 | 287794 |
| 1734651600 | 33.73 | -0.24 | -0.71 | 34.22 | 34.3 | 33.68 | 231067 |
| 1734565200 | 33.97 | -0.17 | -0.50 | 35.245 | 35.245 | 33.93 | 312395 |
| 1734478800 | 34.14 | -0.48 | -1.39 | 34.06 | 34.41 | 33.91 | 245645 |
| 1734392400 | 34.62 | -0.31 | -0.89 | 34.72 | 34.97 | 34.59 | 192735 |
| 1734133200 | 34.93 | -0.47 | -1.33 | 34.96 | 35.07 | 34.66 | 255615 |
| 1734046800 | 35.4 | -0.48 | -1.34 | 35.58 | 35.82 | 35.34 | 184502 |
| 1733960400 | 35.88 | 0.63 | 1.79 | 35.55 | 36.03 | 35.4312 | 193585 |
| 1733874000 | 35.25 | -0.44 | -1.23 | 35.375 | 35.585 | 35.181 | 216363 |
| 1733787600 | 35.69 | -0.47 | -1.30 | 35.615 | 36 | 35.615 | 134546 |
| 1733528400 | 36.16 | 0.52 | 1.46 | 36.14 | 36.6 | 36.03 | 193780 |
| 1733442000 | 35.64 | -2.39 | -6.28 | 35.53 | 35.9 | 35.435 | 265242 |
| 1733355600 | 38.03 | -0.65 | -1.68 | 37.74 | 38.22 | 37.57 | 182168 |
| 1733269200 | 38.68 | -0.18 | -0.46 | 37.18 | 38.94 | 37.18 | 348502 |
| 1733182800 | 38.86 | 0.28 | 0.73 | 38.78 | 38.98 | 38.75 | 157306 |
| 1732917840 | 38.58 | -1.68 | -4.17 | 38.49 | 38.75 | 38.49 | 138277 |
| 1732750800 | 40.26 | 0.95 | 2.42 | 39.68 | 40.42 | 39.68 | 220850 |
| 1732664400 | 39.31 | -0.73 | -1.82 | 38.93 | 39.39 | 38.81 | 175716 |
| 1732578000 | 40.04 | 0.29 | 0.73 | 40.42 | 40.43 | 40.02 | 76216 |
| 1732318800 | 39.75 | 0.09 | 0.23 | 39.525 | 39.85 | 39.44 | 86988 |
| 1732232400 | 39.66 | 0.08 | 0.20 | 39.735 | 39.84 | 39.61 | 58700 |
| 1732146000 | 39.58 | 1.01 | 2.62 | 39.76 | 39.765 | 39.465 | 125720 |
| 1732059600 | 38.57 | 0.39 | 1.02 | 38.29 | 38.69 | 38.265 | 114122 |
| 1731973200 | 38.18 | -0.03 | -0.08 | 38.13 | 38.41 | 38.07 | 169427 |
| 1731714000 | 38.21 | -1.48 | -3.73 | 38.42 | 38.42 | 38.05 | 164579 |
| 1731627600 | 39.69 | 0.11 | 0.28 | 40.21 | 40.25 | 39.6 | 164836 |
| 1731541200 | 39.58 | 0.2 | 0.51 | 39.99 | 40.055 | 39.57 | 93076 |
| 1731454800 | 39.38 | -0.86 | -2.14 | 39.5912 | 39.72 | 39.27 | 68295 |
| 1731368400 | 40.24 | -0.31 | -0.76 | 40.2669 | 40.42 | 40.17 | 62289 |
| 1731109200 | 40.55 | -0.74 | -1.79 | 40.94 | 40.94 | 40.3121 | 105105 |
| 1731022800 | 41.29 | 1.31 | 3.28 | 41.1 | 41.37 | 40.9853 | 125147 |
| 1730936400 | 39.98 | 0.32 | 0.81 | 39.87 | 40.12 | 39.68 | 386650 |
| 1730850000 | 39.66 | 0.42 | 1.07 | 39.51 | 39.66 | 39.45 | 54241 |
| 1730763600 | 39.24 | 0.14 | 0.36 | 39.5 | 39.67 | 39.24 | 99249 |
| 1730500800 | 39.1 | 1.28 | 3.38 | 39.33 | 39.78 | 39.1 | 112831 |
| 1730414400 | 37.82 | -1.51 | -3.84 | 37.5487 | 37.9999 | 37.41 | 260117 |
| 1730328000 | 39.33 | -1.53 | -3.74 | 39.6099 | 39.74 | 39.33 | 147264 |
| 1730241600 | 40.86 | 0.39 | 0.96 | 40.84 | 41.01 | 40.76 | 176374 |
| 1730155200 | 40.47 | -0.85 | -2.06 | 40.5 | 40.65 | 40.43 | 95693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
